VNE S.p.A. VNE
MIL · Italy · Producer Manufacturing
€2.980.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.98 | -1.97% | €3.06 | €3.06 | €2.94 | 18.20K |
| 2026-09-29 | €3.04 | 0.00% | €3.04 | €3.08 | €3.00 | 28.70K |
| 2026-09-28 | €3.04 | +1.33% | €3.00 | €3.04 | €3.00 | 2.45K |
| 2026-09-25 | €3.00 | +0.67% | €3.08 | €3.08 | €2.96 | 5.60K |
| 2026-09-24 | €2.98 | +0.68% | €2.96 | €3.08 | €2.96 | 14.35K |
| 2026-09-23 | €2.96 | +1.37% | €2.92 | €2.96 | €2.92 | 2.10K |
| 2026-09-22 | €2.92 | 0.00% | €2.92 | €2.92 | €2.92 | 0 |
| 2026-09-21 | €2.92 | 0.00% | €2.92 | €2.92 | €2.92 | 0 |
| 2026-09-18 | €2.92 | 0.00% | €2.92 | €2.92 | €2.92 | 2.10K |
| 2026-09-17 | €2.92 | +2.82% | €2.84 | €2.92 | €2.84 | 4.20K |
| 2026-09-16 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 1.40K |
| 2026-09-15 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 350 |
| 2026-09-14 | €2.84 | -0.70% | €2.84 | €2.84 | €2.84 | 1.05K |
| 2026-09-11 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 700 |
| 2026-09-10 | €2.86 | -1.38% | €2.86 | €2.86 | €2.86 | 700 |
| 2026-09-09 | €2.90 | 0.00% | €2.92 | €2.92 | €2.86 | 4.90K |
| 2026-09-08 | €2.90 | -1.36% | €2.96 | €2.98 | €2.84 | 5.60K |
| 2026-09-07 | €2.94 | -2.65% | €3.00 | €3.04 | €2.90 | 12.60K |
| 2026-09-04 | €3.02 | +0.67% | €3.00 | €3.02 | €2.84 | 25.20K |
| 2026-09-03 | €3.00 | +3.45% | €2.96 | €3.08 | €2.90 | 51.45K |
| 2026-09-02 | €2.90 | -3.33% | €3.10 | €3.10 | €2.82 | 34.30K |
| 2026-09-01 | €3.00 | +14.50% | €2.62 | €3.04 | €2.62 | 68.60K |
| 2026-08-31 | €2.62 | +0.77% | €2.62 | €2.62 | €2.62 | 700 |
| 2026-08-28 | €2.60 | -2.26% | €2.60 | €2.60 | €2.60 | 350 |
| 2026-08-27 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 1.05K |
| 2026-08-26 | €2.66 | -0.75% | €2.66 | €2.66 | €2.66 | 1.05K |
| 2026-08-25 | €2.68 | +0.75% | €2.66 | €2.68 | €2.62 | 4.90K |
| 2026-08-24 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-08-21 | €2.66 | -2.21% | €2.64 | €2.66 | €2.64 | 2.80K |
| 2026-08-20 | €2.72 | +1.49% | €2.68 | €2.72 | €2.66 | 6.65K |
| 2026-08-19 | €2.68 | +1.52% | €2.68 | €2.68 | €2.66 | 5.25K |
| 2026-08-18 | €2.64 | -2.94% | €2.88 | €2.88 | €2.64 | 6.65K |
| 2026-08-17 | €2.72 | -0.73% | €2.80 | €2.92 | €2.72 | 6.30K |
| 2026-08-14 | €2.74 | 0.00% | €2.74 | €2.74 | €2.74 | 4.20K |
| 2026-08-13 | €2.74 | -2.14% | €2.76 | €2.78 | €2.74 | 5.60K |
| 2026-08-12 | €2.80 | +2.19% | €2.78 | €2.80 | €2.78 | 1.05K |
| 2026-08-11 | €2.74 | +0.74% | €2.74 | €2.74 | €2.74 | 1.05K |
| 2026-08-10 | €2.72 | -2.16% | €2.78 | €2.80 | €2.72 | 5.95K |
| 2026-08-07 | €2.78 | 0.00% | €2.80 | €2.80 | €2.70 | 1.75K |
| 2026-08-06 | €2.78 | +2.96% | €2.78 | €2.78 | €2.78 | 350 |
| 2026-08-05 | €2.70 | -3.57% | €2.70 | €2.86 | €2.70 | 9.10K |
| 2026-08-04 | €2.80 | +4.48% | €2.70 | €2.86 | €2.66 | 17.50K |
| 2026-08-03 | €2.68 | -6.29% | €2.82 | €2.82 | €2.60 | 27.30K |
| 2026-07-31 | €2.86 | -8.92% | €3.18 | €3.18 | €2.80 | 70.00K |
| 2026-07-30 | €3.14 | +3.29% | €3.10 | €3.20 | €3.06 | 32.55K |
| 2026-07-29 | €3.04 | +4.83% | €2.96 | €3.14 | €2.94 | 45.85K |
| 2026-07-28 | €2.90 | +0.69% | €2.92 | €3.04 | €2.86 | 68.60K |
| 2026-07-27 | €2.88 | +7.46% | €2.70 | €2.96 | €2.70 | 52.15K |
| 2026-07-24 | €2.68 | +8.06% | €2.44 | €2.68 | €2.44 | 42.35K |
| 2026-07-23 | €2.48 | -0.80% | €2.54 | €2.54 | €2.30 | 16.10K |
| 2026-07-22 | €2.50 | +4.17% | €2.40 | €2.58 | €2.40 | 27.65K |
| 2026-07-21 | €2.40 | 0.00% | €2.34 | €2.40 | €2.34 | 700 |
| 2026-07-20 | €2.40 | +3.45% | €2.32 | €2.40 | €2.32 | 2.45K |
| 2026-07-17 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-07-16 | €2.32 | -1.69% | €2.32 | €2.32 | €2.32 | 1.40K |
| 2026-07-15 | €2.36 | +5.36% | €2.36 | €2.36 | €2.36 | 3.50K |
| 2026-07-14 | €2.24 | +2.75% | €2.22 | €2.30 | €2.20 | 13.65K |
| 2026-07-13 | €2.18 | -3.54% | €2.20 | €2.26 | €2.18 | 5.25K |
| 2026-07-10 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-07-09 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-07-08 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-07-07 | €2.26 | -0.88% | €2.24 | €2.26 | €2.10 | 11.20K |
| 2026-07-06 | €2.28 | -5.00% | €2.34 | €2.34 | €2.28 | 3.15K |
| 2026-07-03 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-02 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-01 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-06-30 | €2.40 | 0.00% | €2.32 | €2.40 | €2.32 | 700 |
| 2026-06-29 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-06-26 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-06-25 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-06-24 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-06-23 | €2.40 | +1.69% | €2.40 | €2.40 | €2.40 | 350 |
| 2026-06-22 | €2.36 | 0.00% | €2.36 | €2.36 | €2.36 | 0 |
| 2026-06-19 | €2.36 | 0.00% | €2.36 | €2.36 | €2.36 | 0 |
| 2026-06-18 | €2.36 | 0.00% | €2.30 | €2.36 | €2.24 | 10.15K |
| 2026-06-17 | €2.36 | 0.00% | €2.36 | €2.36 | €2.36 | 0 |
| 2026-06-16 | €2.36 | -2.48% | €2.38 | €2.38 | €2.36 | 2.80K |
| 2026-06-15 | €2.42 | +0.83% | €2.42 | €2.42 | €2.42 | 350 |
| 2026-06-12 | €2.40 | -0.83% | €2.34 | €2.40 | €2.34 | 2.45K |
| 2026-06-11 | €2.42 | +2.54% | €2.42 | €2.42 | €2.42 | 1.05K |
| 2026-06-10 | €2.36 | -4.84% | €2.36 | €2.36 | €2.36 | 9.45K |
| 2026-06-09 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-06-08 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-06-05 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-06-04 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 700 |
| 2026-06-03 | €2.48 | -1.59% | €2.48 | €2.48 | €2.48 | 350 |
| 2026-06-02 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-06-01 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-05-29 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-05-28 | €2.52 | 0.00% | €2.52 | €2.52 | €2.52 | 0 |